Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.565 | 0.314952706782 | 496.9 | 517.72 | 483.15 | 446462 | 501.26643795 | CS |
| 4 | -31.365 | -5.91982333956 | 529.83 | 546.373 | 470.77 | 522518 | 498.60142247 | CS |
| 12 | -37.035 | -6.91596638655 | 535.5 | 582.05 | 470.77 | 541263 | 526.67973714 | CS |
| 26 | 30.885 | 6.60528679584 | 467.58 | 582.05 | 463.09 | 496200 | 529.91081072 | CS |
| 52 | 62.945 | 14.4528379868 | 435.52 | 582.05 | 385.74 | 478980 | 480.36863678 | CS |
| 156 | 183.685 | 58.3534532054 | 314.78 | 582.05 | 219.99 | 527251 | 363.73694162 | CS |
| 260 | 393.465 | 374.728571429 | 105 | 582.05 | 88.55 | 593652 | 291.96257991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 505.11 | -5.46 | -1.07 | 512.71 | 517.72 | 504.755 | 348172 |
| 1742942400 | 510.57 | 2.42 | 0.48 | 509.08 | 512.98 | 507.85 | 433401 |
| 1742856000 | 508.15 | 15.51 | 3.15 | 500.81 | 509.65 | 495.8 | 448253 |
| 1742596800 | 492.64 | -0.44 | -0.09 | 491.21 | 494.79 | 483.15 | 1405973 |
| 1742510400 | 493.08 | -5.95 | -1.19 | 496.9 | 497.1916 | 489.63 | 436164 |
| 1742424000 | 499.03 | 10.1 | 2.07 | 488.93 | 502.25 | 485.02 | 367212 |
| 1742337600 | 488.93 | -3.78 | -0.77 | 492.8 | 492.91 | 486.285 | 513126 |
| 1742251200 | 492.71 | 6.88 | 1.42 | 486.25 | 495.16 | 486.25 | 573390 |
| 1741992000 | 485.83 | 13.54 | 2.87 | 477.02 | 488.35 | 475.98 | 564206 |
| 1741905600 | 472.29 | -8.17 | -1.70 | 484.05 | 484.4 | 470.77 | 395913 |
| 1741819200 | 480.46 | 2.41 | 0.50 | 485.07 | 487.62 | 474.65 | 564933 |
| 1741732800 | 478.05 | -2.32 | -0.48 | 480.71 | 484.58 | 475.47 | 686226 |
| 1741646400 | 480.37 | -18.97 | -3.80 | 490.3 | 491.35 | 475.29 | 568187 |
| 1741390800 | 499.34 | -3.61 | -0.72 | 498.13 | 500.64 | 487 | 445241 |
| 1741304400 | 502.95 | -6.14 | -1.21 | 500.11 | 508.55 | 495.01 | 617263 |
| 1741218000 | 509.09 | 10.92 | 2.19 | 499.21 | 510.185 | 494.72 | 763280 |
| 1741131600 | 498.17 | -33.75 | -6.34 | 526.6 | 526.6 | 493.79 | 853507 |
| 1741045200 | 531.91999 | -5.38 | -1.00 | 541.01 | 546.373 | 527.235 | 443589 |
| 1740786000 | 537.29999 | 11.23 | 2.13 | 527.5 | 537.95 | 525.39 | 515996 |
| 1740699600 | 526.07 | 0.8 | 0.15 | 529.83 | 536.44 | 525.25 | 332498 |
| 1740613200 | 525.27 | 3.27 | 0.63 | 526.24 | 530.12 | 524.14 | 367313 |
| 1740526800 | 522 | -9.03 | -1.70 | 532.54999 | 535.0159 | 516.3981 | 507145 |
| 1740440400 | 531.03 | 0.55 | 0.10 | 534.4 | 537.36 | 527.89 | 338796 |
| 1740181200 | 530.48 | -10.53 | -1.95 | 542.26 | 543.55499 | 527.25 | 690238 |
| 1740094800 | 541.01 | -8.43 | -1.53 | 547.71 | 548.915 | 535.65189 | 355870 |
| 1740008400 | 549.44 | 2.38 | 0.44 | 543.63 | 550.03 | 538.78 | 445776 |
| 1739922000 | 547.05999 | 1.13 | 0.21 | 546.53 | 552.42999 | 542.481 | 618266 |
| 1739576400 | 545.92999 | 6.19 | 1.15 | 539.16999 | 547.98 | 538.01 | 1095845 |
| 1739490000 | 539.74 | 12.88 | 2.44 | 529.88 | 542.25 | 526.80999 | 911085 |
| 1739403600 | 526.86 | -1.94 | -0.37 | 525.57 | 528.21 | 521.17999 | 665119 |
| 1739317200 | 528.79999 | -0.38 | -0.07 | 527.51 | 530.98 | 521.49 | 479968 |
| 1739230800 | 529.17999 | -9.42 | -1.75 | 538.91 | 539.83 | 522.42499 | 613748 |
| 1738971600 | 538.6 | -3.05 | -0.56 | 542.47 | 548.08 | 537.67999 | 521843 |
| 1738885200 | 541.65 | 3.36 | 0.62 | 542.54 | 543.95 | 538.16999 | 385665 |
| 1738798800 | 538.29 | 2.89 | 0.54 | 537.32 | 539.07 | 532.01 | 371665 |
| 1738712400 | 535.4 | -1.72 | -0.32 | 537.04 | 538.5 | 531.0001 | 570948 |
| 1738626000 | 537.12 | -6.24 | -1.15 | 533.5 | 538.49 | 523.95 | 541630 |
| 1738366800 | 543.36 | -4.48 | -0.82 | 546.38 | 547.5 | 537.72 | 796912 |
| 1738280400 | 547.84 | -27.29 | -4.75 | 580 | 582.04999 | 532.83 | 1172817 |
| 1738194000 | 575.13 | 3.29 | 0.58 | 569.44 | 577.89 | 566.16 | 797915 |
| 1738107600 | 571.84 | 10.46 | 1.86 | 562.53 | 575.62 | 560.2495 | 526875 |
| 1738021200 | 561.38 | -2.2 | -0.39 | 558.95 | 563.74 | 553.2 | 378422 |
| 1737762000 | 563.58 | 2.05 | 0.37 | 560.29999 | 568.0099 | 560.29999 | 365023 |
| 1737675600 | 561.53 | 0 | 0.00 | 561.53 | 561.53 | 561.53 | 0 |
| 1737589200 | 561.53 | 2.79 | 0.50 | 558.74 | 563.09 | 556.21 | 506562 |
| 1737502800 | 558.74 | 6.55 | 1.19 | 554.29 | 560.51 | 554.29 | 461318 |
| 1737157200 | 552.19 | 5.76 | 1.05 | 549.54999 | 552.34 | 544.17089 | 941630 |
| 1737070800 | 546.42999 | 9.18 | 1.71 | 538 | 547.37 | 534.87 | 460487 |
| 1736984400 | 537.25 | 10.58 | 2.01 | 534.94 | 541.92999 | 534.94 | 548541 |
| 1736898000 | 526.66999 | 9.08 | 1.75 | 518.71 | 526.92999 | 518.54 | 329791 |
| 1736811600 | 517.59 | 2.11 | 0.41 | 512.01 | 518.59 | 507.9694 | 432232 |
| 1736552400 | 515.48 | -19.45 | -3.64 | 528.38 | 528.49 | 514.4 | 430243 |
| 1736379600 | 534.92999 | 6.1 | 1.15 | 532 | 535 | 527.73 | 564367 |
| 1736293200 | 528.83 | -1.98 | -0.37 | 533.5 | 534.87 | 521.87 | 369579 |
| 1736206800 | 530.80999 | -5.03 | -0.94 | 536.565 | 539.6141 | 530.145 | 352622 |
| 1735947600 | 535.84 | 5.88 | 1.11 | 532.26 | 536.15 | 526.78 | 269134 |
| 1735861200 | 529.96 | -2.47 | -0.46 | 535.96 | 536.54 | 526.16 | 604169 |
| 1735688400 | 532.42999 | 1.89 | 0.36 | 532.9 | 534.38 | 530.34 | 269179 |
| 1735602000 | 530.54 | -5.41 | -1.01 | 532.19 | 533.41 | 524.88 | 318596 |
| 1735342800 | 535.95 | -6.44 | -1.19 | 540.44 | 543.8233 | 534.2 | 305543 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
